1847 (株)イチケンの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	113	114	113	114	8,000	570
1999-12-29	114	114	110	114	38,000	570
1999-12-28	115	115	110	115	21,000	575
1999-12-27	110	115	109	115	28,000	575
1999-12-24	110	119	108	119	70,000	595
1999-12-22	110	113	108	108	55,000	540
1999-12-21	117	117	107	107	99,000	535
1999-12-20	117	121	117	121	37,000	605
1999-12-17	120	120	116	117	47,000	585
1999-12-16	126	127	125	127	15,000	635
1999-12-15	126	126	125	125	19,000	625
1999-12-14	130	130	126	126	3,000	630
1999-12-13	131	131	131	131	6,000	655
1999-12-10	128	140	125	140	55,000	700
1999-12-09	130	130	125	128	48,000	640
1999-12-08	135	135	130	130	46,000	650
1999-12-07	136	136	136	136	6,000	680
1999-12-06	136	140	135	136	18,000	680
1999-12-03	137	140	135	135	20,000	675
1999-12-02	140	140	136	136	9,000	680
1999-12-01	136	136	135	136	11,000	680
1999-11-30	135	140	135	135	7,000	675
1999-11-29	141	141	135	135	8,000	675
1999-11-26	149	149	140	140	5,000	700
1999-11-25	148	149	148	149	11,000	745
1999-11-24	150	150	145	150	18,000	750
1999-11-22	139	150	139	150	19,000	750
1999-11-19	140	142	139	139	20,000	695
1999-11-18	138	145	138	141	37,000	705
1999-11-17	130	135	130	134	48,000	670
1999-11-16	133	133	130	130	34,000	650
1999-11-15	145	145	130	130	29,000	650
1999-11-12	136	136	130	130	22,000	650
1999-11-11	138	138	136	136	22,000	680
1999-11-10	141	143	137	137	17,000	685
1999-11-09	147	147	141	141	43,000	705
1999-11-08	154	154	145	146	14,000	730
1999-11-05	146	155	142	154	23,000	770
1999-11-04	148	150	146	146	10,000	730
1999-11-02	152	153	148	148	14,000	740
1999-11-01	153	155	148	148	23,000	740
1999-10-29	149	153	148	153	19,000	765
1999-10-28	148	149	146	146	5,000	730
1999-10-27	145	155	142	142	28,000	710
1999-10-26	154	154	148	149	30,000	745
1999-10-25	150	157	148	156	13,000	780
1999-10-22	142	147	142	147	27,000	735
1999-10-21	143	143	141	142	47,000	710
1999-10-20	140	145	140	141	17,000	705
1999-10-19	140	145	140	141	27,000	705
1999-10-18	144	145	137	140	34,000	700
1999-10-15	146	150	144	144	46,000	720
1999-10-14	147	150	145	150	27,000	750
1999-10-13	150	150	146	146	14,000	730
1999-10-12	159	159	150	153	20,000	765
1999-10-08	160	167	152	155	28,000	775
1999-10-07	160	163	156	160	42,000	800
1999-10-06	162	164	159	160	37,000	800
1999-10-05	161	169	161	161	11,000	805
1999-10-04	178	178	170	170	12,000	850
1999-10-01	163	180	163	179	14,000	895
1999-09-30	170	170	160	160	19,000	800
1999-09-29	170	171	170	170	6,000	850
1999-09-28	170	180	170	180	2,000	900
1999-09-27	175	175	170	170	8,000	850
1999-09-24	183	185	170	183	9,000	915
1999-09-22	185	185	170	183	17,000	915
1999-09-21	170	180	170	180	9,000	900
1999-09-20	175	180	170	180	18,000	900
1999-09-17	179	185	170	185	19,000	925
1999-09-16	180	185	175	185	21,000	925
1999-09-14	176	184	176	184	18,000	920
1999-09-13	185	185	176	176	8,000	880
1999-09-10	180	185	180	185	17,000	925
1999-09-09	180	190	180	180	9,000	900
1999-09-08	182	183	180	180	13,000	900
1999-09-07	190	190	182	183	9,000	915
1999-09-06	185	187	185	185	8,000	925
1999-09-02	200	200	186	186	12,000	930
1999-09-01	188	190	188	190	4,000	950
1999-08-31	190	190	188	188	10,000	940
1999-08-30	200	200	200	200	4,000	1,000
1999-08-27	191	196	191	196	16,000	980
1999-08-26	190	195	190	190	9,000	950
1999-08-25	200	200	188	194	20,000	970
1999-08-24	200	200	190	190	3,000	950
1999-08-23	193	200	193	200	13,000	1,000
1999-08-20	188	188	185	188	5,000	940
1999-08-19	195	195	190	190	8,000	950
1999-08-18	201	209	195	195	15,000	975
1999-08-17	191	194	191	191	7,000	955
1999-08-16	185	190	184	190	19,000	950
1999-08-13	187	188	180	184	41,000	920
1999-08-12	186	190	181	182	25,000	910
1999-08-11	190	191	186	186	15,000	930
1999-08-10	191	193	190	190	15,000	950
1999-08-09	181	191	181	191	15,000	955
1999-08-06	200	200	175	195	33,000	975
1999-08-05	200	202	191	200	25,000	1,000
1999-08-04	203	203	200	200	44,000	1,000
1999-08-03	205	205	202	202	17,000	1,010
1999-08-02	205	207	202	203	41,000	1,015
1999-07-30	215	215	205	210	20,000	1,050
1999-07-29	215	219	215	219	16,000	1,095
1999-07-28	222	222	222	222	1,000	1,110
1999-07-27	216	217	213	213	4,000	1,065
1999-07-26	236	236	212	217	18,000	1,085
1999-07-23	212	224	212	222	25,000	1,110
1999-07-22	229	229	213	213	18,000	1,065
1999-07-21	233	233	230	230	21,000	1,150
1999-07-19	235	238	233	235	27,000	1,175
1999-07-16	235	235	230	230	103,000	1,150
1999-07-15	229	229	217	217	17,000	1,085
1999-07-14	221	231	221	224	25,000	1,120
1999-07-13	215	223	213	218	28,000	1,090
1999-07-12	228	228	213	225	30,000	1,125
1999-07-09	219	230	212	228	57,000	1,140
1999-07-08	219	220	211	220	23,000	1,100
1999-07-07	210	219	210	219	25,000	1,095
1999-07-06	205	219	205	214	23,000	1,070
1999-07-05	225	225	210	210	23,000	1,050
1999-07-02	227	227	215	215	17,000	1,075
1999-07-01	230	230	216	216	26,000	1,080
1999-06-30	235	235	210	229	84,000	1,145
1999-06-29	205	240	205	240	43,000	1,200
1999-06-28	205	205	205	205	7,000	1,025
1999-06-25	208	213	202	205	12,000	1,025
1999-06-24	214	214	201	213	20,000	1,065
1999-06-23	199	214	199	214	57,000	1,070
1999-06-22	211	211	201	210	33,000	1,050
1999-06-21	220	220	209	210	39,000	1,050
1999-06-18	220	228	220	220	30,000	1,100
1999-06-17	215	220	215	220	58,000	1,100
1999-06-16	201	220	201	217	14,000	1,085
1999-06-15	200	210	200	205	32,000	1,025
1999-06-14	220	220	215	215	54,000	1,075
1999-06-11	214	220	210	215	38,000	1,075
1999-06-10	208	208	208	208	2,000	1,040
1999-06-09	210	210	205	205	5,000	1,025
1999-06-08	210	210	210	210	13,000	1,050
1999-06-07	215	215	205	210	23,000	1,050
1999-06-04	196	205	196	205	9,000	1,025
1999-06-03	200	200	198	198	10,000	990
1999-06-02	195	201	185	201	23,000	1,005
1999-06-01	186	186	180	185	18,000	925
1999-05-31	195	195	195	195	3,000	975
1999-05-28	200	200	195	200	19,000	1,000
1999-05-27	205	205	196	200	12,000	1,000
1999-05-26	201	203	195	203	30,000	1,015
1999-05-25	215	215	210	214	9,000	1,070
1999-05-24	210	210	210	210	33,000	1,050
1999-05-21	222	222	220	220	7,000	1,100
1999-05-20	222	227	222	222	21,000	1,110
1999-05-19	222	226	222	224	17,000	1,120
1999-05-18	230	230	220	221	8,000	1,105
1999-05-17	230	230	220	230	50,000	1,150
1999-05-14	222	238	221	238	35,000	1,190
1999-05-13	230	230	218	220	60,000	1,100
1999-05-12	230	235	230	234	43,000	1,170
1999-05-11	235	235	225	230	46,000	1,150
1999-05-10	240	240	230	230	58,000	1,150
1999-05-07	244	244	237	240	28,000	1,200
1999-05-06	238	245	232	240	49,000	1,200
1999-04-30	245	246	235	244	55,000	1,220
1999-04-28	241	247	241	247	17,000	1,235
1999-04-27	255	256	240	240	65,000	1,200
1999-04-26	255	257	245	255	94,000	1,275
1999-04-23	229	255	229	255	69,000	1,275
1999-04-22	230	235	226	226	64,000	1,130
1999-04-21	254	254	225	228	73,000	1,140
1999-04-20	250	259	250	259	87,000	1,295
1999-04-19	265	265	251	265	121,000	1,325
1999-04-16	264	270	263	268	159,000	1,340
1999-04-15	242	285	240	274	335,000	1,370
1999-04-14	249	250	240	242	222,000	1,210
1999-04-13	227	239	215	239	209,000	1,195
1999-04-12	209	230	206	227	226,000	1,135
1999-04-09	191	210	191	209	216,000	1,045
1999-04-08	179	195	179	190	178,000	950
1999-04-07	175	180	168	175	135,000	875
1999-04-06	166	170	160	162	29,000	810
1999-04-05	151	170	151	170	23,000	850
1999-04-02	180	180	171	171	14,000	855
1999-04-01	164	165	164	165	9,000	825
1999-03-31	169	170	163	164	9,000	820
1999-03-30	167	170	161	170	7,000	850
1999-03-29	170	170	167	167	9,000	835
1999-03-26	185	185	170	172	11,000	860
1999-03-25	176	187	176	187	92,000	935
1999-03-24	172	180	170	175	58,000	875
1999-03-23	170	175	170	171	43,000	855
1999-03-19	170	175	170	170	18,000	850
1999-03-18	176	180	172	173	36,000	865
1999-03-17	185	192	175	175	82,000	875
1999-03-16	161	175	161	175	80,000	875
1999-03-15	154	159	153	154	60,000	770
1999-03-12	150	150	147	147	23,000	735
1999-03-11	150	150	147	150	22,000	750
1999-03-10	147	149	147	148	29,000	740
1999-03-09	148	148	147	147	9,000	735
1999-03-08	147	147	147	147	12,000	735
1999-03-05	142	148	142	148	11,000	740
1999-03-04	143	143	142	142	3,000	710
1999-03-03	142	142	142	142	3,000	710
1999-03-02	143	143	142	142	5,000	710
1999-03-01	148	148	143	143	2,000	715
1999-02-26	149	149	148	149	3,000	745
1999-02-25	143	150	143	149	12,000	745
1999-02-24	147	149	145	148	9,000	740
1999-02-23	140	147	140	145	20,000	725
1999-02-22	140	140	140	140	2,000	700
1999-02-19	143	143	140	140	6,000	700
1999-02-18	143	144	143	143	10,000	715
1999-02-17	144	145	144	144	5,000	720
1999-02-16	147	147	143	143	4,000	715
1999-02-15	145	147	142	147	5,000	735
1999-02-12	149	149	149	149	1,000	745
1999-02-10	143	143	143	143	5,000	715
1999-02-09	143	143	143	143	3,000	715
1999-02-05	143	150	143	143	25,000	715
1999-02-04	143	143	143	143	8,000	715
1999-02-03	144	144	143	143	7,000	715
1999-02-02	150	150	142	142	10,000	710
1999-02-01	150	150	140	141	4,000	705
1999-01-29	140	150	140	150	7,000	750
1999-01-28	142	142	140	140	7,000	700
1999-01-27	142	142	142	142	3,000	710
1999-01-26	140	150	140	142	5,000	710
1999-01-25	142	150	142	148	20,000	740
1999-01-22	145	145	142	143	16,000	715
1999-01-21	145	149	145	149	17,000	745
1999-01-20	145	149	145	149	3,000	745
1999-01-19	145	145	145	145	8,000	725
1999-01-18	145	146	145	146	4,000	730
1999-01-14	145	145	145	145	9,000	725
1999-01-13	145	145	145	145	7,000	725
1999-01-12	145	145	145	145	10,000	725
1999-01-11	145	145	145	145	4,000	725
1999-01-08	145	145	145	145	4,000	725
1999-01-07	145	145	145	145	3,000	725
1999-01-06	145	145	145	145	5,000	725
1999-01-05	146	146	145	145	12,000	725
1999-01-04	145	145	145	145	2,000	725

分割・併合履歴： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株

1847 (株)イチケン の時系列データ [1999年度]

1847 (株)イチケンの時系列データ [1999年度]